HCI Group, Inc. (FRA:0H5)
Germany · Delayed Price · Currency is EUR 172.00
+4.00 (2.38%)
At close: Oct 23, 2025
HCI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | 15 |
| Oct 21, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 3.73% | 15 |
| Oct 20, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 15 |
| Oct 17, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -5.85% | 15 |
| Oct 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.18% | 15 |
| Oct 15, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 4.97% | 15 |
| Oct 14, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.90% | 15 |
| Oct 13, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | 15 |
| Oct 10, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.61% | 15 |
| Oct 9, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.19% | 15 |
| Oct 8, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.82% | 15 |
| Oct 7, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.23% | 15 |
| Oct 6, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | 15 |
| Oct 3, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.90% | 15 |
| Oct 2, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -2.47% | 15 |
| Oct 1, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2.53% | - |
| Sep 30, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Sep 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3.27% | - |
| Sep 26, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Sep 25, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Sep 24, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Sep 23, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.95% | 15 |
| Sep 22, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | 15 |
| Sep 19, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2.61% | 15 |
| Sep 18, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.00% | 15 |
| Sep 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | 15 |
| Sep 16, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.95% | 15 |
| Sep 15, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 15 |
| Sep 12, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 15 |
| Sep 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | 10 |
| Sep 10, 2025 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 2.03% | 10 |
| Sep 9, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.07% | 8 |
| Sep 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68% | 8 |
| Sep 5, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.05% | 50 |
| Sep 4, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | 50 |
| Sep 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | 50 |
| Sep 2, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 1.42% | 50 |
| Sep 1, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 8 |
| Aug 29, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 8 |
| Aug 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | 199 |
| Aug 27, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | 199 |
| Aug 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | 199 |
| Aug 25, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | 199 |
| Aug 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | 199 |
| Aug 21, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.96% | 199 |
| Aug 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.27% | - |
| Aug 19, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Aug 18, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Aug 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Aug 14, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.66 | 0.75% | - |